Senetas Corporation Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	0.021	0.021	0.021	0.021	1.883	0
2025-05-21	0.021	0.021	0.021	0.021	1.883	5,774
2025-05-20	0.019	0.022	0.019	0.022	1.973	1,326
2025-05-19	0.019	0.019	0.019	0.019	1.704	261
2025-05-16	0.019	0.020	0.019	0.020	1.794	1,088
2025-05-15	0.019	0.020	0.018	0.020	1.794	2,610
2025-05-14	0.020	0.020	0.019	0.019	1.704	250
2025-05-13	0.019	0.020	0.019	0.020	1.794	987
2025-05-12	0.019	0.019	0.019	0.019	1.704	0
2025-05-09	0.019	0.019	0.018	0.019	1.704	4,400
2025-05-08	0.019	0.019	0.019	0.019	1.704	5,100
2025-05-07	0.019	0.019	0.019	0.019	1.704	2,648
2025-05-06	0.019	0.019	0.019	0.019	1.704	424
2025-05-05	0.019	0.019	0.019	0.019	1.704	1,278
2025-05-02	0.019	0.020	0.018	0.018	1.614	10,890
2025-05-01	0.018	0.018	0.018	0.018	1.614	350
2025-04-30	0.019	0.019	0.019	0.019	1.659	9
2025-04-29	0.018	0.018	0.018	0.018	1.614	1,500
2025-04-28	0.019	0.019	0.018	0.018	1.614	30,018
2025-04-24	0.019	0.019	0.019	0.019	1.704	0
2025-04-23	0.019	0.019	0.019	0.019	1.704	1,500
2025-04-22	0.019	0.019	0.018	0.018	1.614	10,804
2025-04-17	0.020	0.020	0.020	0.020	1.794	4,128
2025-04-16	0.020	0.020	0.019	0.019	1.704	8,971
2025-04-15	0.020	0.020	0.020	0.020	1.794	0
2025-04-14	0.020	0.020	0.020	0.020	1.794	465
2025-04-11	0.020	0.020	0.020	0.020	1.794	218
2025-04-10	0.021	0.021	0.020	0.020	1.794	930
2025-04-09	0.021	0.021	0.021	0.021	1.883	4,378
2025-04-08	0.021	0.021	0.021	0.021	1.883	450
2025-04-07	0.021	0.021	0.020	0.020	1.794	13,124
2025-04-04	0.021	0.021	0.021	0.021	1.883	980
2025-04-03	0.022	0.022	0.021	0.021	1.883	10,558
2025-04-02	0.023	0.023	0.022	0.022	1.973	7,267
2025-04-01	0.022	0.022	0.022	0.022	1.973	472
2025-03-31	0.022	0.022	0.022	0.022	1.973	397
2025-03-28	0.023	0.023	0.023	0.023	2.063	2,535
2025-03-27	0.023	0.023	0.023	0.023	2.063	2,465
2025-03-26	0.022	0.022	0.022	0.022	1.973	1,200
2025-03-25	0.022	0.022	0.022	0.022	1.973	7,503
2025-03-24	0.022	0.023	0.022	0.023	2.063	3,577
2025-03-21	0.023	0.023	0.023	0.023	2.063	0
2025-03-20	0.023	0.023	0.023	0.023	2.063	0
2025-03-19	0.023	0.023	0.023	0.023	2.063	1,300
2025-03-18	0.022	0.023	0.022	0.023	2.063	3,005
2025-03-17	0.021	0.021	0.021	0.021	1.883	1,147
2025-03-14	0.021	0.022	0.021	0.021	1.883	2,574
2025-03-13	0.021	0.021	0.020	0.021	1.883	14,416
2025-03-12	0.021	0.021	0.021	0.021	1.883	2,402
2025-03-11	0.021	0.022	0.021	0.021	1.883	7,384
2025-03-10	0.021	0.021	0.021	0.021	1.883	450
2025-03-07	0.022	0.023	0.021	0.023	2.063	9,251
2025-03-06	0.023	0.023	0.022	0.022	1.973	35,486
2025-03-05	0.023	0.023	0.023	0.023	2.063	11,008
2025-03-04	0.023	0.023	0.023	0.023	2.063	14,256
2025-03-03	0.022	0.024	0.021	0.024	2.152	5,489
2025-02-28	0.025	0.025	0.023	0.023	2.063	24,622
2025-02-27	0.025	0.025	0.025	0.025	2.242	659
2025-02-26	0.025	0.025	0.024	0.025	2.242	2,320
2025-02-25	0.024	0.024	0.024	0.024	2.152	2,082

← NewerPage 7 of 22 · 1,269 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-30	0.2111 AUD
2025-11-19	0.0012 AUD
2019-11-28	0.0005 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.